Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 27.46 27.62 26.64 26.64 1,879,337 -1.20(-4.31%)
Oct 28, 2011 27.64 27.87 27.13 27.84 2,431,714 +0.14(+0.51%)
Oct 27, 2011 26.22 28.26 26.17 27.70 4,511,517 +2.39(+9.44%)
Oct 26, 2011 25.25 25.68 24.50 25.31 2,403,970 +0.41(+1.65%)
Oct 25, 2011 25.62 25.73 24.83 24.90 2,239,324 -0.79(-3.08%)
Oct 24, 2011 24.74 26.15 24.70 25.69 2,983,404 +1.02(+4.13%)
Oct 21, 2011 24.88 24.98 24.27 24.67 2,716,207 +0.11(+0.45%)
Oct 20, 2011 24.43 24.92 23.70 24.56 4,332,401 +0.25(+1.03%)
Oct 19, 2011 26.70 26.75 24.04 24.31 10,120,114 -3.47(-12.49%)
Oct 18, 2011 26.89 27.97 26.07 27.78 4,422,749 +1.17(+4.40%)
Oct 17, 2011 28.88 28.90 26.54 26.61 4,991,631 -3.12(-10.49%)
Oct 14, 2011 29.82 29.99 29.02 29.73 1,889,479 +0.31(+1.05%)
Oct 13, 2011 28.50 29.56 28.34 29.42 3,494,023 +0.91(+3.19%)
Oct 12, 2011 27.98 29.03 27.78 28.51 2,803,370 +0.97(+3.52%)
Oct 11, 2011 27.12 28.13 27.09 27.54 2,046,950 +0.22(+0.81%)
Oct 10, 2011 28.15 28.39 26.78 27.32 2,705,642 -0.59(-2.11%)
Oct 07, 2011 26.49 28.77 26.07 27.91 7,551,061 +1.55(+5.88%)
Oct 06, 2011 25.99 26.56 25.09 26.36 2,408,734 +0.74(+2.89%)
Oct 05, 2011 25.25 26.09 24.35 25.62 3,415,138 +0.52(+2.07%)
Oct 04, 2011 23.20 25.12 23.03 25.10 3,101,802 +1.71(+7.31%)
Oct 03, 2011 25.89 25.90 23.30 23.39 4,966,658 -2.59(-9.97%)
Sep 30, 2011 27.07 27.25 25.98 25.98 2,618,802 -1.53(-5.56%)
Sep 29, 2011 27.87 28.49 26.56 27.51 2,827,182 +0.19(+0.70%)
Sep 28, 2011 29.10 29.80 27.30 27.32 3,939,388 -1.81(-6.21%)
Sep 27, 2011 29.50 30.12 28.94 29.13 2,290,511 +0.33(+1.15%)
Sep 26, 2011 28.84 29.25 27.55 28.80 3,665,376 +0.46(+1.62%)
Sep 23, 2011 28.88 29.33 28.04 28.34 5,068,369 -0.69(-2.38%)
Sep 22, 2011 30.79 31.09 28.55 29.03 4,742,716 -2.81(-8.83%)
Sep 21, 2011 32.85 34.11 31.80 31.84 2,715,633 -0.99(-3.02%)
Sep 20, 2011 33.25 33.51 32.70 32.83 2,927,008 -0.32(-0.97%)
Sep 19, 2011 33.40 33.82 32.13 33.15 3,582,929 -0.77(-2.27%)
Sep 16, 2011 33.18 33.98 32.65 33.92 3,783,325 +1.09(+3.32%)
Sep 15, 2011 32.52 34.42 32.42 32.83 5,391,412 -0.81(-2.41%)
Sep 14, 2011 32.50 34.23 31.97 33.64 3,414,171 +1.46(+4.54%)
Sep 13, 2011 31.99 32.64 31.70 32.18 3,309,297 +0.19(+0.59%)
Sep 12, 2011 30.17 32.13 30.15 31.99 4,569,302 +0.65(+2.07%)
Sep 09, 2011 31.80 32.58 31.14 31.34 3,119,525 -0.72(-2.25%)
Sep 08, 2011 32.19 33.38 31.67 32.06 3,492,415 -0.14(-0.43%)
Sep 07, 2011 30.83 32.27 30.54 32.20 2,596,041 +2.05(+6.80%)
Sep 06, 2011 29.35 30.29 29.01 30.15 2,177,357 -0.08(-0.26%)
Sep 02, 2011 30.14 31.10 29.91 30.23 2,634,453 -0.69(-2.23%)
Sep 01, 2011 32.40 32.59 30.87 30.92 2,867,034 -1.51(-4.66%)
Aug 31, 2011 32.00 33.04 31.86 32.43 4,452,508 +0.75(+2.37%)
Aug 30, 2011 31.30 32.33 30.96 31.68 2,986,713 +0.21(+0.67%)
Aug 29, 2011 30.09 31.50 30.09 31.47 2,484,403 +1.85(+6.25%)
Aug 26, 2011 28.28 29.77 28.00 29.62 3,063,838 +1.15(+4.04%)
Aug 25, 2011 29.69 29.97 28.45 28.47 3,104,717 -1.01(-3.43%)
Aug 24, 2011 30.27 30.66 28.73 29.48 3,957,846 -0.93(-3.06%)
Aug 23, 2011 28.51 30.70 28.49 30.41 5,649,987 +2.09(+7.38%)
Aug 22, 2011 31.08 31.22 27.77 28.32 9,834,466 -1.73(-5.76%)
Aug 19, 2011 30.94 32.36 29.93 30.05 5,676,800 -1.20(-3.84%)
Aug 18, 2011 31.86 32.69 30.02 31.25 10,338,018 -3.49(-10.05%)
Aug 17, 2011 36.06 36.14 33.85 34.74 4,543,739 -1.46(-4.03%)
Aug 16, 2011 36.64 36.64 35.27 36.20 4,143,179 -0.91(-2.45%)
Aug 15, 2011 36.86 37.30 36.09 37.11 3,478,972 +0.35(+0.95%)
Aug 12, 2011 36.77 37.20 35.77 36.76 3,574,096 +0.60(+1.66%)
Aug 11, 2011 34.51 37.18 34.47 36.16 8,473,975 +2.08(+6.10%)
Aug 10, 2011 32.90 36.00 31.74 34.08 18,001,440 +4.59(+15.56%)
Aug 09, 2011 28.23 29.51 26.67 29.49 8,422,834 +2.84(+10.66%)
Aug 08, 2011 27.57 28.66 26.60 26.65 7,104,668 -2.33(-8.04%)
Aug 05, 2011 30.79 31.19 28.04 28.98 6,028,480 -1.49(-4.89%)
Aug 04, 2011 32.32 32.60 30.45 30.47 4,099,506 -2.54(-7.69%)
Aug 03, 2011 32.62 33.08 31.59 33.01 3,006,783 +0.37(+1.13%)
Aug 02, 2011 32.51 34.20 32.23 32.64 4,568,268 -0.38(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.